Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 33.32 | 33.32 | 33.16 | 33.27 | 3,772 | -0.21(-0.62%) |
Apr 27, 2012 | 33.34 | 33.63 | 33.31 | 33.48 | 3,413 | +0.28(+0.83%) |
Apr 26, 2012 | 33.12 | 33.20 | 33.04 | 33.20 | 1,409 | +0.06(+0.18%) |
Apr 25, 2012 | 33.10 | 33.14 | 33.04 | 33.14 | 2,132 | +0.65(+2.00%) |
Apr 24, 2012 | 32.34 | 32.64 | 32.34 | 32.49 | 1,486 | +0.35(+1.08%) |
Apr 23, 2012 | 31.96 | 32.21 | 31.96 | 32.14 | 2,331 | -0.91(-2.76%) |
Apr 20, 2012 | 32.98 | 33.24 | 32.98 | 33.05 | 1,516 | +0.32(+0.97%) |
Apr 19, 2012 | 32.94 | 32.94 | 32.69 | 32.74 | 2,909 | -0.40(-1.22%) |
Apr 18, 2012 | 33.20 | 33.24 | 33.14 | 33.14 | 6,692 | -0.68(-2.02%) |
Apr 17, 2012 | 33.77 | 33.97 | 33.77 | 33.82 | 1,509 | +0.92(+2.80%) |
Apr 16, 2012 | 32.97 | 33.22 | 32.74 | 32.90 | 4,409 | -0.01(-0.04%) |
Apr 13, 2012 | 33.28 | 33.28 | 32.92 | 32.92 | 934 | -0.70(-2.07%) |
Apr 12, 2012 | 33.16 | 33.69 | 33.16 | 33.61 | 3,301 | +0.66(+2.00%) |
Apr 11, 2012 | 32.94 | 33.01 | 32.81 | 32.95 | 572 | +0.79(+2.47%) |
Apr 10, 2012 | 32.76 | 32.93 | 32.16 | 32.16 | 2,138 | -0.92(-2.79%) |
Apr 09, 2012 | 32.96 | 33.18 | 32.96 | 33.08 | 4,461 | -0.39(-1.18%) |
Apr 05, 2012 | 33.27 | 33.55 | 33.27 | 33.47 | 609 | -0.14(-0.42%) |
Apr 04, 2012 | 33.53 | 33.62 | 33.48 | 33.61 | 2,207 | -0.84(-2.43%) |
Apr 03, 2012 | 34.63 | 34.69 | 34.45 | 34.45 | 1,217 | -0.52(-1.50%) |
Apr 02, 2012 | 34.45 | 35.00 | 34.45 | 34.97 | 3,186 | +0.21(+0.59%) |
Mar 30, 2012 | 34.63 | 34.77 | 34.47 | 34.77 | 1,399 | +0.43(+1.24%) |
Mar 29, 2012 | 34.38 | 34.45 | 34.30 | 34.34 | 2,256 | -0.27(-0.78%) |
Mar 28, 2012 | 34.89 | 34.90 | 34.53 | 34.61 | 4,754 | -0.74(-2.08%) |
Mar 27, 2012 | 35.46 | 35.46 | 35.35 | 35.35 | 775 | -0.13(-0.38%) |
Mar 26, 2012 | 35.24 | 35.50 | 35.24 | 35.48 | 2,104 | +0.60(+1.72%) |
Mar 23, 2012 | 34.59 | 34.92 | 34.59 | 34.88 | 1,040 | +0.29(+0.84%) |
Mar 22, 2012 | 34.53 | 34.66 | 34.53 | 34.59 | 1,903 | -0.56(-1.60%) |
Mar 21, 2012 | 34.99 | 35.23 | 34.96 | 35.15 | 3,319 | -0.21(-0.59%) |
Mar 20, 2012 | 35.51 | 35.51 | 35.34 | 35.36 | 2,905 | -0.73(-2.02%) |
Mar 19, 2012 | 35.80 | 36.13 | 35.80 | 36.09 | 1,700 | +0.27(+0.76%) |
Mar 16, 2012 | 36.09 | 36.09 | 35.82 | 35.82 | 1,880 | +0.11(+0.31%) |
Mar 15, 2012 | 35.87 | 35.90 | 35.71 | 35.71 | 846 | +0.30(+0.84%) |
Mar 14, 2012 | 35.86 | 35.86 | 35.37 | 35.41 | 3,251 | -0.32(-0.90%) |
Mar 13, 2012 | 35.26 | 35.74 | 35.25 | 35.74 | 4,699 | +0.43(+1.23%) |
Mar 12, 2012 | 35.17 | 35.33 | 35.17 | 35.30 | 2,491 | -0.10(-0.29%) |
Mar 09, 2012 | 35.49 | 35.49 | 35.39 | 35.41 | 1,129 | -0.07(-0.18%) |
Mar 08, 2012 | 35.51 | 35.59 | 35.47 | 35.47 | 1,127 | +0.85(+2.46%) |
Mar 07, 2012 | 34.34 | 34.73 | 34.28 | 34.62 | 3,519 | +0.67(+1.97%) |
Mar 06, 2012 | 34.43 | 34.43 | 33.91 | 33.95 | 4,653 | -1.45(-4.08%) |
Mar 05, 2012 | 35.40 | 35.40 | 35.29 | 35.40 | 2,856 | -0.16(-0.45%) |
Mar 02, 2012 | 35.73 | 35.73 | 35.52 | 35.56 | 7,340 | -0.30(-0.83%) |
Mar 01, 2012 | 35.85 | 35.87 | 35.76 | 35.85 | 1,315 | +0.24(+0.68%) |
Feb 29, 2012 | 35.47 | 35.74 | 35.47 | 35.61 | 8,009 | -0.37(-1.02%) |
Feb 28, 2012 | 35.96 | 36.01 | 35.89 | 35.98 | 2,390 | +0.08(+0.21%) |
Feb 27, 2012 | 35.94 | 35.98 | 35.80 | 35.90 | 16,627 | -0.21(-0.59%) |
Feb 24, 2012 | 36.20 | 36.29 | 36.12 | 36.12 | 638 | +0.44(+1.23%) |
Feb 23, 2012 | 35.09 | 35.68 | 35.09 | 35.68 | 1,498 | +0.21(+0.60%) |
Feb 22, 2012 | 35.40 | 35.64 | 35.39 | 35.46 | 1,923 | -0.25(-0.71%) |
Feb 21, 2012 | 35.39 | 35.72 | 35.39 | 35.72 | 828 | +0.47(+1.34%) |
Feb 17, 2012 | 35.25 | 35.34 | 35.19 | 35.25 | 2,110 | +0.36(+1.04%) |
Feb 16, 2012 | 34.56 | 34.88 | 34.44 | 34.88 | 3,048 | +0.31(+0.88%) |
Feb 15, 2012 | 34.66 | 34.74 | 34.54 | 34.58 | 9,186 | +0.09(+0.27%) |
Feb 14, 2012 | 34.78 | 34.78 | 34.42 | 34.48 | 14,259 | -0.55(-1.57%) |
Feb 13, 2012 | 35.07 | 35.08 | 34.82 | 35.03 | 5,825 | +0.23(+0.66%) |
Feb 10, 2012 | 34.81 | 35.01 | 34.75 | 34.80 | 1,162 | -0.83(-2.32%) |
Feb 09, 2012 | 35.53 | 35.68 | 35.51 | 35.63 | 4,459 | +0.08(+0.21%) |
Feb 08, 2012 | 35.56 | 35.56 | 35.47 | 35.56 | 1,087 | +0.14(+0.41%) |
Feb 07, 2012 | 35.09 | 35.55 | 35.09 | 35.41 | 4,253 | -0.11(-0.31%) |
Feb 06, 2012 | 35.36 | 35.52 | 35.36 | 35.52 | 10,455 | -0.17(-0.48%) |
Feb 03, 2012 | 35.60 | 35.69 | 35.54 | 35.69 | 4,102 | +0.73(+2.08%) |
Feb 02, 2012 | 34.96 | 35.09 | 34.86 | 34.97 | 4,891 | +0.26(+0.76%) |
Feb 01, 2012 | 34.69 | 34.91 | 34.69 | 34.70 | 8,069 | +0.91(+2.70%) |
Jan 31, 2012 | 33.67 | 33.91 | 33.65 | 33.79 | 1,291 | +0.20(+0.60%) |
Jan 30, 2012 | 33.41 | 33.66 | 33.41 | 33.59 | 5,748 | -0.63(-1.84%) |
Jan 27, 2012 | 33.90 | 34.25 | 33.90 | 34.22 | 7,772 | +0.35(+1.03%) |
Jan 26, 2012 | 34.40 | 34.40 | 33.86 | 33.87 | 232,565 | -0.10(-0.29%) |
Jan 25, 2012 | 33.42 | 34.02 | 33.31 | 33.97 | 72,504 | +0.72(+2.15%) |
Jan 24, 2012 | 32.99 | 33.38 | 32.99 | 33.25 | 6,350 | -0.37(-1.11%) |
Jan 23, 2012 | 33.64 | 33.75 | 33.51 | 33.62 | 4,095 | +0.26(+0.77%) |
Jan 20, 2012 | 33.34 | 33.37 | 33.33 | 33.37 | 2,088 | -0.12(-0.35%) |
Jan 19, 2012 | 33.19 | 33.57 | 33.19 | 33.49 | 4,589 | +0.49(+1.49%) |
Jan 18, 2012 | 32.65 | 33.01 | 32.65 | 33.00 | 10,596 | +0.61(+1.88%) |
Jan 17, 2012 | 32.51 | 32.63 | 32.39 | 32.39 | 4,138 | +0.67(+2.11%) |
Jan 13, 2012 | 31.76 | 31.76 | 31.55 | 31.72 | 4,569 | -0.34(-1.06%) |
Jan 12, 2012 | 31.69 | 32.06 | 31.69 | 32.06 | 354 | +0.52(+1.64%) |
Jan 11, 2012 | 31.37 | 31.54 | 31.37 | 31.54 | 2,365 | +0.11(+0.36%) |
Jan 10, 2012 | 31.31 | 31.47 | 31.30 | 31.43 | 9,027 | +0.75(+2.44%) |
Jan 09, 2012 | 30.73 | 30.73 | 30.62 | 30.68 | 6,653 | +0.00(+0.02%) |
Jan 06, 2012 | 30.84 | 30.84 | 30.55 | 30.67 | 4,315 | -0.17(-0.54%) |
Jan 05, 2012 | 30.92 | 30.92 | 30.57 | 30.84 | 4,211 | -0.44(-1.41%) |
Jan 04, 2012 | 31.28 | 31.28 | 30.96 | 31.28 | 6,117 | +0.82(+2.69%) |
Dec 30, 2011 | 30.41 | 30.51 | 30.41 | 30.46 | 2,499 | +0.19(+0.64%) |
Dec 29, 2011 | 30.10 | 30.27 | 30.10 | 30.27 | 3,722 | +0.49(+1.65%) |
Dec 28, 2011 | 30.17 | 30.17 | 29.77 | 29.77 | 2,526 | -0.63(-2.06%) |
Dec 27, 2011 | 30.43 | 30.47 | 30.40 | 30.40 | 9,917 | -0.02(-0.06%) |
Dec 23, 2011 | 30.49 | 30.49 | 30.38 | 30.42 | 403 | +0.70(+2.36%) |
Dec 21, 2011 | 29.58 | 29.72 | 29.49 | 29.72 | 1,375 | -0.30(-0.99%) |
Dec 20, 2011 | 29.77 | 30.01 | 29.77 | 30.01 | 1,092 | +1.50(+5.25%) |
Dec 19, 2011 | 29.21 | 29.21 | 28.52 | 28.52 | 1,991 | -0.59(-2.03%) |
Dec 16, 2011 | 29.41 | 29.41 | 29.01 | 29.11 | 2,945 | +0.20(+0.70%) |
Dec 15, 2011 | 29.12 | 29.14 | 28.90 | 28.90 | 3,180 | +0.01(+0.03%) |
Dec 14, 2011 | 28.78 | 28.90 | 28.73 | 28.90 | 1,608 | -0.49(-1.67%) |
Dec 13, 2011 | 30.05 | 30.27 | 29.39 | 29.39 | 11,032 | -0.66(-2.19%) |
Dec 12, 2011 | 29.99 | 30.05 | 29.90 | 30.05 | 2,152 | -0.85(-2.74%) |
Dec 09, 2011 | 30.81 | 30.89 | 30.81 | 30.89 | 1,485 | +0.58(+1.91%) |
Dec 08, 2011 | 30.85 | 30.85 | 30.30 | 30.31 | 8,092 | -0.71(-2.28%) |
Dec 07, 2011 | 30.96 | 31.10 | 30.76 | 31.02 | 2,044 | -0.40(-1.26%) |
Dec 06, 2011 | 31.15 | 31.41 | 31.10 | 31.41 | 5,008 | +0.14(+0.43%) |
Dec 05, 2011 | 31.61 | 31.62 | 31.24 | 31.28 | 12,474 | +0.33(+1.07%) |
Dec 02, 2011 | 31.16 | 31.16 | 30.95 | 30.95 | 3,061 | +0.19(+0.63%) |
Dec 01, 2011 | 30.77 | 30.88 | 30.67 | 30.76 | 2,886 | -0.14(-0.47%) |
Nov 30, 2011 | 30.84 | 30.90 | 30.77 | 30.90 | 1,014 | +1.47(+5.00%) |
Nov 29, 2011 | 29.38 | 29.56 | 29.26 | 29.43 | 10,314 | +0.24(+0.81%) |
Nov 28, 2011 | 29.16 | 29.44 | 29.16 | 29.19 | 3,061 | +1.01(+3.57%) |
Nov 25, 2011 | 28.24 | 28.30 | 28.19 | 28.19 | 33,123 | -0.22(-0.78%) |
Nov 23, 2011 | 28.46 | 28.49 | 28.37 | 28.41 | 3,927 | -0.62(-2.12%) |
Nov 22, 2011 | 29.18 | 29.30 | 29.02 | 29.02 | 4,009 | -0.38(-1.29%) |
Nov 21, 2011 | 29.49 | 29.49 | 29.04 | 29.40 | 11,671 | -0.83(-2.74%) |
Nov 18, 2011 | 30.43 | 30.44 | 30.23 | 30.23 | 709 | +0.03(+0.11%) |
Nov 17, 2011 | 30.64 | 30.64 | 30.16 | 30.20 | 3,025 | -0.93(-2.99%) |
Nov 16, 2011 | 30.93 | 31.13 | 30.91 | 31.13 | 923 | -0.04(-0.14%) |
Nov 15, 2011 | 30.76 | 31.17 | 30.74 | 31.17 | 1,275 | -0.02(-0.05%) |
Nov 14, 2011 | 31.01 | 31.19 | 31.01 | 31.19 | 1,646 | -0.61(-1.91%) |
Nov 11, 2011 | 31.44 | 31.81 | 31.44 | 31.80 | 2,094 | +0.95(+3.07%) |
Nov 10, 2011 | 30.59 | 30.85 | 30.57 | 30.85 | 848 | +0.06(+0.20%) |
Nov 09, 2011 | 31.29 | 31.29 | 30.78 | 30.79 | 3,358 | -1.75(-5.38%) |
Nov 08, 2011 | 31.92 | 32.56 | 31.92 | 32.54 | 2,439 | +0.15(+0.47%) |
Nov 07, 2011 | 32.19 | 32.39 | 31.72 | 32.39 | 2,418 | +0.32(+1.01%) |
Nov 04, 2011 | 31.90 | 32.17 | 31.86 | 32.06 | 4,128 | -0.59(-1.81%) |
Nov 03, 2011 | 32.02 | 32.65 | 31.81 | 32.65 | 3,125 | +1.09(+3.47%) |
Nov 02, 2011 | 31.47 | 31.84 | 31.36 | 31.56 | 2,525 | +0.39(+1.25%) |
Nov 01, 2011 | 30.84 | 31.26 | 30.84 | 31.17 | 2,622 | -1.25(-3.86%) |
Oct 31, 2011 | 32.76 | 32.81 | 32.42 | 32.42 | 1,005 | -1.39(-4.11%) |
Oct 28, 2011 | 33.83 | 33.83 | 33.81 | 33.81 | 857 | -0.67(-1.95%) |
Oct 27, 2011 | 33.65 | 34.48 | 33.43 | 34.48 | 4,433 | +1.79(+5.46%) |
Oct 26, 2011 | 32.62 | 32.80 | 32.25 | 32.70 | 4,116 | +0.36(+1.10%) |
Oct 25, 2011 | 32.45 | 32.45 | 32.32 | 32.34 | 591 | -0.26(-0.79%) |
Oct 24, 2011 | 32.07 | 32.69 | 32.07 | 32.60 | 2,987 | +0.87(+2.74%) |
Oct 21, 2011 | 31.63 | 31.73 | 31.36 | 31.73 | 19,197 | +0.90(+2.93%) |
Oct 20, 2011 | 30.83 | 30.89 | 30.69 | 30.82 | 7,948 | -0.11(-0.35%) |
Oct 19, 2011 | 31.36 | 31.38 | 30.77 | 30.93 | 5,447 | -0.72(-2.27%) |
Oct 18, 2011 | 30.81 | 31.65 | 30.81 | 31.65 | 2,867 | +0.58(+1.88%) |
Oct 17, 2011 | 31.48 | 31.48 | 30.84 | 31.07 | 3,371 | -0.86(-2.70%) |
Oct 14, 2011 | 31.82 | 31.95 | 31.64 | 31.93 | 4,764 | +0.71(+2.26%) |
Oct 13, 2011 | 31.19 | 31.26 | 31.01 | 31.23 | 1,834 | -0.41(-1.29%) |
Oct 12, 2011 | 31.38 | 31.79 | 31.38 | 31.63 | 1,260 | +0.74(+2.41%) |
Oct 11, 2011 | 30.70 | 30.89 | 30.70 | 30.89 | 898 | +0.15(+0.49%) |
Oct 10, 2011 | 30.68 | 30.85 | 30.54 | 30.74 | 15,174 | +1.04(+3.50%) |
Oct 07, 2011 | 29.70 | 29.79 | 29.32 | 29.70 | 2,718 | +0.18(+0.60%) |
Oct 06, 2011 | 29.50 | 29.70 | 29.50 | 29.52 | 916 | +0.90(+3.13%) |
Oct 05, 2011 | 28.35 | 28.73 | 28.35 | 28.62 | 832 | +0.47(+1.68%) |
Oct 04, 2011 | 27.29 | 28.15 | 26.87 | 28.15 | 14,432 | +0.49(+1.78%) |
Oct 03, 2011 | 28.30 | 28.73 | 27.63 | 27.66 | 20,792 | -0.92(-3.22%) |
Sep 30, 2011 | 28.74 | 28.77 | 28.48 | 28.58 | 11,123 | -0.68(-2.32%) |
Sep 29, 2011 | 29.80 | 29.82 | 29.17 | 29.26 | 11,643 | +0.30(+1.03%) |
Sep 28, 2011 | 29.48 | 29.73 | 28.96 | 28.96 | 13,501 | -0.24(-0.81%) |
Sep 27, 2011 | 29.17 | 29.71 | 29.17 | 29.20 | 3,639 | +0.90(+3.20%) |
Sep 26, 2011 | 27.99 | 28.30 | 27.84 | 28.30 | 2,902 | +0.29(+1.03%) |
Sep 23, 2011 | 27.98 | 28.32 | 27.98 | 28.01 | 1,537 | +0.03(+0.12%) |
Sep 22, 2011 | 28.25 | 28.41 | 27.66 | 27.97 | 6,359 | -1.22(-4.17%) |
Sep 21, 2011 | 29.96 | 30.05 | 29.19 | 29.19 | 19,149 | -0.89(-2.95%) |
Sep 20, 2011 | 30.49 | 30.54 | 30.08 | 30.08 | 2,539 | -0.44(-1.44%) |
Sep 19, 2011 | 30.07 | 30.52 | 30.05 | 30.52 | 2,194 | -0.53(-1.72%) |
Sep 16, 2011 | 31.20 | 31.20 | 30.91 | 31.05 | 3,403 | -0.06(-0.20%) |
Sep 15, 2011 | 30.88 | 31.20 | 30.88 | 31.11 | 4,229 | +0.46(+1.52%) |
Sep 14, 2011 | 29.88 | 30.65 | 29.70 | 30.65 | 7,779 | +0.74(+2.47%) |
Sep 13, 2011 | 29.74 | 30.10 | 29.71 | 29.91 | 3,127 | +0.32(+1.09%) |
Sep 12, 2011 | 29.55 | 29.76 | 28.97 | 29.59 | 2,071 | -0.32(-1.07%) |
Sep 09, 2011 | 30.50 | 30.50 | 29.82 | 29.91 | 4,122 | -1.23(-3.94%) |
Sep 08, 2011 | 31.40 | 31.72 | 31.14 | 31.14 | 8,190 | -0.45(-1.42%) |
Sep 07, 2011 | 30.86 | 31.58 | 30.86 | 31.58 | 5,351 | +1.34(+4.42%) |
Sep 06, 2011 | 30.05 | 30.36 | 30.04 | 30.25 | 3,252 | -1.13(-3.61%) |
Sep 02, 2011 | 31.68 | 31.79 | 31.36 | 31.38 | 2,696 | -0.90(-2.78%) |
Sep 01, 2011 | 32.55 | 32.75 | 32.22 | 32.28 | 7,022 | -0.67(-2.03%) |
Aug 31, 2011 | 33.08 | 33.10 | 32.67 | 32.94 | 1,715 | +0.50(+1.54%) |
Aug 30, 2011 | 32.22 | 32.45 | 32.19 | 32.45 | 828 | +0.32(+1.00%) |
Aug 29, 2011 | 31.91 | 32.16 | 31.74 | 32.12 | 10,249 | +1.11(+3.57%) |
Aug 26, 2011 | 30.94 | 31.19 | 30.94 | 31.02 | 680 | +0.50(+1.63%) |
Aug 25, 2011 | 30.95 | 30.99 | 30.46 | 30.52 | 3,510 | -0.58(-1.85%) |
Aug 24, 2011 | 30.71 | 31.14 | 30.71 | 31.09 | 2,196 | +0.28(+0.91%) |
Aug 23, 2011 | 29.90 | 30.81 | 29.85 | 30.81 | 3,983 | +0.71(+2.36%) |
Aug 22, 2011 | 30.35 | 30.43 | 29.75 | 30.10 | 9,315 | +0.15(+0.51%) |
Aug 19, 2011 | 29.91 | 30.62 | 29.91 | 29.95 | 5,073 | -0.52(-1.69%) |
Aug 18, 2011 | 30.78 | 30.83 | 30.26 | 30.47 | 21,010 | -1.90(-5.88%) |
Aug 17, 2011 | 32.67 | 32.76 | 32.09 | 32.37 | 23,722 | +0.34(+1.06%) |
Aug 16, 2011 | 32.13 | 32.37 | 31.90 | 32.03 | 138,475 | -0.57(-1.76%) |
Aug 15, 2011 | 32.18 | 32.61 | 32.18 | 32.61 | 18,586 | +1.02(+3.24%) |
Aug 12, 2011 | 31.70 | 31.82 | 31.36 | 31.58 | 80,623 | +0.33(+1.05%) |
Aug 11, 2011 | 30.02 | 31.54 | 29.82 | 31.25 | 221,857 | +1.81(+6.14%) |
Aug 10, 2011 | 30.19 | 30.34 | 29.45 | 29.45 | 186,674 | -1.41(-4.58%) |
Aug 09, 2011 | 29.77 | 30.87 | 29.66 | 30.86 | 30,714 | +1.89(+6.51%) |
Aug 08, 2011 | 30.41 | 30.71 | 28.97 | 28.97 | 47,145 | -2.81(-8.85%) |
Aug 05, 2011 | 32.28 | 32.41 | 30.83 | 31.78 | 35,100 | +0.18(+0.58%) |
Aug 04, 2011 | 33.29 | 33.29 | 31.57 | 31.60 | 19,425 | -2.74(-7.98%) |
Aug 03, 2011 | 34.35 | 34.44 | 33.64 | 34.34 | 146,186 | +0.06(+0.17%) |
Aug 02, 2011 | 34.91 | 35.19 | 34.28 | 34.28 | 14,321 | -1.23(-3.48%) |
Aug 01, 2011 | 36.51 | 36.55 | 35.26 | 35.51 | 9,699 | -0.55(-1.52%) |
Jul 29, 2011 | 35.73 | 36.19 | 35.66 | 36.06 | 4,038 | +0.08(+0.24%) |
Jul 28, 2011 | 36.15 | 36.44 | 35.98 | 35.98 | 4,142 | -0.34(-0.93%) |
Jul 27, 2011 | 37.10 | 37.10 | 36.31 | 36.32 | 6,930 | -1.12(-3.00%) |
Jul 26, 2011 | 37.24 | 37.48 | 37.19 | 37.44 | 3,377 | -0.15(-0.40%) |
Jul 25, 2011 | 37.37 | 37.64 | 37.25 | 37.59 | 5,916 | -0.20(-0.52%) |
Jul 22, 2011 | 37.82 | 37.82 | 37.79 | 37.79 | 3,929 | +0.27(+0.72%) |
Jul 21, 2011 | 37.45 | 37.59 | 37.31 | 37.52 | 3,474 | +0.76(+2.07%) |
Jul 20, 2011 | 36.70 | 36.77 | 36.67 | 36.76 | 4,478 | +0.28(+0.76%) |
Jul 19, 2011 | 36.26 | 36.51 | 36.24 | 36.48 | 1,633 | +0.82(+2.30%) |
Jul 18, 2011 | 35.93 | 35.93 | 35.52 | 35.66 | 3,807 | -0.69(-1.91%) |
Jul 15, 2011 | 36.38 | 36.38 | 36.17 | 36.35 | 2,823 | +0.03(+0.09%) |
Jul 14, 2011 | 36.51 | 36.51 | 36.21 | 36.32 | 3,215 | -0.31(-0.85%) |
Jul 13, 2011 | 36.61 | 37.16 | 36.61 | 36.63 | 12,384 | +0.36(+0.98%) |
Jul 12, 2011 | 36.18 | 36.46 | 36.18 | 36.28 | 5,346 | -0.09(-0.24%) |
Jul 11, 2011 | 36.98 | 36.98 | 36.32 | 36.36 | 11,924 | -1.44(-3.82%) |
Jul 08, 2011 | 37.76 | 37.81 | 37.50 | 37.81 | 1,852 | -0.63(-1.65%) |
Jul 07, 2011 | 38.19 | 38.45 | 38.18 | 38.44 | 8,455 | +0.64(+1.69%) |
Jul 06, 2011 | 37.69 | 37.83 | 37.59 | 37.80 | 1,893 | -0.13(-0.35%) |
Jul 05, 2011 | 38.22 | 38.22 | 37.93 | 37.93 | 1,185 | -0.59(-1.53%) |
Jul 01, 2011 | 38.31 | 38.52 | 37.79 | 38.52 | 9,631 | +0.36(+0.95%) |
Jun 30, 2011 | 37.63 | 38.16 | 37.63 | 38.16 | 6,554 | +0.93(+2.50%) |
Jun 29, 2011 | 37.03 | 37.30 | 37.03 | 37.23 | 20,170 | +0.64(+1.76%) |
Jun 28, 2011 | 36.17 | 36.59 | 36.17 | 36.59 | 26,965 | +0.41(+1.12%) |
Jun 27, 2011 | 35.93 | 36.28 | 35.85 | 36.18 | 26,161 | +0.20(+0.56%) |
Jun 24, 2011 | 36.28 | 36.31 | 35.98 | 35.98 | 8,891 | -0.13(-0.35%) |
Jun 23, 2011 | 35.94 | 36.13 | 35.93 | 36.11 | 6,561 | -0.70(-1.91%) |
Jun 22, 2011 | 36.99 | 37.21 | 36.79 | 36.81 | 20,534 | -0.37(-0.98%) |
Jun 21, 2011 | 36.98 | 37.20 | 36.92 | 37.17 | 8,555 | +0.49(+1.32%) |
Jun 20, 2011 | 36.70 | 36.70 | 36.54 | 36.69 | 4,293 | -0.05(-0.14%) |
Jun 17, 2011 | 37.05 | 37.05 | 36.72 | 36.74 | 8,100 | -0.06(-0.16%) |
Jun 16, 2011 | 36.81 | 37.00 | 36.47 | 36.80 | 7,790 | -0.15(-0.41%) |
Jun 15, 2011 | 37.59 | 37.62 | 36.80 | 36.95 | 20,643 | -1.35(-3.53%) |
Jun 14, 2011 | 37.87 | 38.38 | 37.87 | 38.30 | 7,028 | +0.82(+2.19%) |
Jun 13, 2011 | 37.58 | 37.70 | 37.20 | 37.48 | 8,370 | +0.06(+0.16%) |
Jun 10, 2011 | 38.16 | 38.16 | 37.32 | 37.43 | 7,805 | -0.98(-2.55%) |
Jun 09, 2011 | 38.00 | 38.57 | 37.96 | 38.40 | 4,099 | +0.45(+1.17%) |
Jun 08, 2011 | 38.19 | 38.35 | 37.96 | 37.96 | 7,899 | -0.61(-1.58%) |
Jun 07, 2011 | 38.65 | 38.85 | 38.57 | 38.57 | 5,302 | +0.31(+0.81%) |
Jun 06, 2011 | 38.52 | 38.52 | 38.17 | 38.25 | 2,144 | -0.55(-1.42%) |
Jun 03, 2011 | 38.50 | 39.04 | 38.50 | 38.80 | 5,823 | +0.69(+1.81%) |
May 24, 2011 | 38.47 | 38.47 | 37.98 | 38.12 | 62,998 | +0.11(+0.30%) |
May 23, 2011 | 38.26 | 38.26 | 37.76 | 38.00 | 39,718 | -1.19(-3.04%) |
May 20, 2011 | 39.37 | 39.40 | 38.89 | 39.19 | 13,473 | -0.29(-0.73%) |
May 19, 2011 | 39.56 | 39.56 | 39.10 | 39.48 | 43,105 | +0.19(+0.47%) |
May 18, 2011 | 38.89 | 39.43 | 38.89 | 39.29 | 38,786 | +0.34(+0.86%) |
May 17, 2011 | 38.95 | 39.07 | 38.63 | 38.96 | 41,743 | -0.23(-0.58%) |
May 16, 2011 | 39.21 | 39.63 | 39.12 | 39.18 | 21,867 | +0.05(+0.13%) |
May 13, 2011 | 39.65 | 39.76 | 39.00 | 39.13 | 19,489 | -1.02(-2.53%) |
May 12, 2011 | 39.99 | 40.29 | 39.68 | 40.15 | 9,386 | -0.05(-0.13%) |
May 11, 2011 | 40.70 | 40.70 | 40.01 | 40.20 | 15,570 | -0.71(-1.74%) |
May 10, 2011 | 40.40 | 40.93 | 40.39 | 40.91 | 11,190 | +0.60(+1.50%) |
May 09, 2011 | 40.07 | 40.33 | 39.83 | 40.31 | 5,216 | +0.31(+0.76%) |
May 06, 2011 | 40.49 | 40.75 | 39.78 | 40.00 | 6,439 | -0.01(-0.02%) |
May 05, 2011 | 40.18 | 40.35 | 39.75 | 40.01 | 27,929 | -0.67(-1.64%) |
May 04, 2011 | 41.41 | 41.50 | 40.58 | 40.68 | 8,499 | -0.86(-2.08%) |
May 03, 2011 | 41.74 | 41.74 | 41.33 | 41.54 | 9,421 | -0.30(-0.73%) |